Ngl Energy Partners Lp Pref Class C (NGL_pc)

NGL_pc
🏛️ Vereinigte Staaten →
24.41
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.70 27.70 27.06 27.06 0.0M
2023-12-27 26.40 27.98 26.40 27.98 0.0M
2023-12-22 26.80 26.80 26.80 26.80 0.0M
2023-12-21 26.75 26.89 26.55 26.80 0.0M
2023-12-20 26.89 26.94 26.76 26.76 0.0M
2023-12-19 26.90 26.96 26.53 26.76 0.0M
2023-12-18 26.00 26.98 26.00 26.74 0.0M
2023-12-15 25.52 26.00 25.50 25.75 0.0M
2023-12-14 25.98 26.00 24.96 25.70 0.0M
2023-12-13 25.60 25.98 25.60 25.98 0.0M
2023-12-12 25.00 25.98 25.00 25.50 0.0M
2023-12-11 25.00 25.93 24.91 25.93 0.0M
2023-12-08 24.90 25.00 24.85 24.95 0.0M
2023-12-07 24.70 24.87 24.64 24.87 0.0M
2023-12-06 24.50 24.52 24.48 24.48 0.0M
2023-12-05 24.50 24.50 24.48 24.48 0.0M
2023-12-04 24.67 24.70 24.50 24.50 0.0M
2023-12-01 24.67 24.67 24.67 24.67 0.0M
2023-11-30 24.49 24.68 24.49 24.68 0.0M
2023-11-28 24.30 24.62 24.30 24.62 0.0M
2023-11-27 24.53 24.54 24.53 24.54 0.0M
2023-11-22 24.34 24.54 24.34 24.54 0.0M
2023-11-21 24.32 24.54 24.32 24.54 0.0M
2023-11-17 24.50 24.50 24.44 24.44 0.0M
2023-11-16 24.81 24.81 24.81 24.81 0.0M
2023-11-14 24.36 24.66 24.36 24.66 0.0M
2023-11-13 24.35 24.35 24.30 24.30 0.0M
2023-11-09 24.30 24.30 24.00 24.14 0.0M
2023-11-07 24.05 24.05 24.05 24.05 0.0M
2023-11-06 24.00 24.00 24.00 24.00 0.0M
2023-11-03 24.40 24.40 23.89 23.89 0.0M
2023-11-02 24.16 24.16 24.16 24.16 0.0M
2023-10-31 24.30 24.30 24.24 24.24 0.0M
2023-10-27 24.00 24.35 24.00 24.35 0.0M
2023-10-26 24.00 24.00 24.00 24.00 0.0M
2023-10-24 24.45 24.45 24.45 24.45 0.0M
2023-10-20 24.32 24.32 24.32 24.32 0.0M
2023-10-18 23.95 23.95 23.95 23.95 0.0M
2023-10-17 23.91 24.01 23.91 24.01 0.0M
2023-10-16 23.15 23.99 23.15 23.86 0.0M
2023-10-13 24.62 24.63 24.60 24.60 0.0M
2023-10-12 24.90 24.90 24.75 24.75 0.0M
2023-10-11 24.83 24.83 24.83 24.83 0.0M
2023-10-10 25.06 25.06 24.35 24.35 0.0M
2023-10-06 25.01 25.10 25.01 25.10 0.0M
2023-10-05 24.25 25.10 24.25 25.05 0.0M
2023-10-04 23.90 24.05 23.90 24.05 0.0M
2023-10-03 23.85 23.85 23.63 23.70 0.0M
2023-09-29 24.12 24.17 24.12 24.17 0.0M
2023-09-21 24.05 24.05 24.05 24.05 0.0M
2023-09-20 23.80 24.02 23.80 24.02 0.0M
2023-09-18 24.00 24.00 23.91 24.00 0.0M
2023-09-15 23.98 23.98 23.98 23.98 0.0M
2023-09-12 23.82 23.82 23.81 23.81 0.0M
2023-09-05 24.03 24.03 24.03 24.03 0.0M
2023-08-25 23.81 23.81 23.81 23.81 0.0M
2023-08-23 24.44 24.44 24.44 24.44 0.0M
2023-08-17 23.83 23.83 23.83 23.83 0.0M
2023-08-15 23.75 23.75 23.75 23.75 0.0M
2023-08-14 23.80 24.13 23.65 23.80 0.0M
2023-08-10 23.96 23.96 23.80 23.90 0.0M
2023-08-09 24.45 24.45 23.26 23.26 0.0M
2023-08-08 23.95 23.95 23.85 23.85 0.0M
2023-08-07 24.45 24.45 24.45 24.45 0.0M
2023-08-04 23.81 24.20 23.78 23.95 0.0M
2023-08-03 24.45 24.45 23.82 23.88 0.0M
2023-08-02 24.45 24.45 24.45 24.45 0.0M
2023-08-01 23.73 24.45 23.72 24.44 0.0M
2023-07-31 23.73 23.75 23.70 23.71 0.0M
2023-07-28 23.63 23.71 23.62 23.71 0.0M
2023-07-27 23.65 23.65 23.65 23.65 0.0M
2023-07-25 23.70 23.70 23.68 23.68 0.0M
2023-07-24 23.70 23.70 23.50 23.50 0.0M
2023-07-21 23.70 23.70 23.70 23.70 0.0M
2023-07-20 23.70 23.70 23.15 23.15 0.0M
2023-07-19 23.67 23.73 23.63 23.67 0.0M
2023-07-18 23.60 23.75 23.59 23.75 0.0M
2023-07-17 23.59 23.59 23.59 23.59 0.0M
2023-07-14 23.65 23.65 23.55 23.59 0.0M
2023-07-13 23.50 23.75 23.50 23.75 0.0M
2023-07-12 23.69 23.69 23.69 23.69 0.0M
2023-07-11 23.75 23.75 23.29 23.58 0.0M
2023-07-10 23.50 23.75 23.45 23.75 0.0M
2023-07-07 23.10 23.20 23.10 23.20 0.0M
2023-07-05 23.50 23.50 23.40 23.40 0.0M
2023-07-03 23.00 23.50 23.00 23.50 0.0M
2023-06-30 23.49 23.50 23.49 23.50 0.0M
2023-06-27 23.32 23.32 23.32 23.32 0.0M
2023-06-26 23.00 23.73 23.00 23.72 0.0M
2023-06-23 23.33 23.33 23.00 23.00 0.0M
2023-06-22 23.15 23.24 22.50 23.24 0.0M
2023-06-21 23.15 23.45 23.15 23.45 0.0M
2023-06-20 23.16 23.16 23.10 23.10 0.0M
2023-06-16 23.45 23.45 23.15 23.15 0.0M
2023-06-15 23.50 23.75 23.50 23.75 0.0M
2023-06-14 23.50 23.50 23.46 23.50 0.0M
2023-06-13 23.25 23.50 23.14 23.50 0.0M
2023-06-12 23.55 23.61 23.20 23.20 0.0M
2023-06-09 23.75 23.75 23.65 23.65 0.0M
2023-06-08 23.75 23.75 23.50 23.50 0.0M
2023-06-07 23.95 23.95 23.50 23.50 0.0M
2023-06-06 23.80 24.00 23.80 24.00 0.0M
2023-06-01 23.00 23.90 23.00 23.50 0.0M
2023-05-30 22.98 23.00 22.98 23.00 0.0M
2023-05-26 22.40 22.40 22.38 22.40 0.0M
2023-05-23 22.15 22.50 21.50 22.50 0.0M
2023-05-22 22.45 22.45 22.45 22.45 0.0M
2023-05-19 22.44 22.66 22.44 22.50 0.0M
2023-05-18 22.50 22.50 22.50 22.50 0.0M
2023-05-16 22.13 22.13 22.00 22.00 0.0M
2023-05-12 22.34 22.50 22.34 22.50 0.0M
2023-05-11 22.57 22.75 22.29 22.75 0.0M
2023-05-10 22.04 22.41 22.03 22.35 0.0M
2023-05-05 21.76 22.25 21.76 22.25 0.0M
2023-05-04 22.58 22.58 22.58 22.58 0.0M
2023-05-03 21.59 21.89 21.00 21.50 0.0M
2023-05-02 21.00 21.00 20.50 20.50 0.0M
2023-05-01 21.75 22.00 20.98 21.75 0.0M
2023-04-27 21.68 21.68 21.68 21.68 0.0M
2023-04-26 20.61 20.61 20.61 20.61 0.0M
2023-04-25 21.84 22.03 21.55 21.55 0.0M
2023-04-24 21.85 21.85 21.84 21.85 0.0M
2023-04-21 21.87 21.87 21.87 21.87 0.0M
2023-04-20 21.80 21.80 21.75 21.78 0.0M
2023-04-19 21.75 21.75 21.75 21.75 0.0M
2023-04-18 21.75 21.75 21.65 21.65 0.0M
2023-04-12 21.00 21.06 21.00 21.01 0.0M
2023-04-06 22.19 22.23 21.51 22.00 0.0M
2023-04-04 22.25 22.25 22.25 22.25 0.0M
2023-04-03 21.21 22.03 20.98 22.00 0.0M
2023-03-31 20.00 20.50 20.00 20.25 0.0M
2023-03-30 20.01 20.01 20.01 20.01 0.0M
2023-03-29 20.58 20.60 20.00 20.00 0.0M
2023-03-28 20.00 20.00 19.85 19.85 0.0M
2023-03-24 19.98 19.98 19.98 19.98 0.0M
2023-03-23 19.81 19.81 19.50 19.50 0.0M
2023-03-22 20.00 20.00 19.84 19.84 0.0M
2023-03-21 20.12 20.64 19.84 20.35 0.0M
2023-03-20 20.10 21.17 20.10 20.12 0.0M
2023-03-17 20.10 20.40 20.10 20.25 0.0M
2023-03-16 19.87 21.19 19.87 21.03 0.0M
2023-03-15 20.90 21.14 19.96 20.49 0.0M
2023-03-14 21.00 22.00 21.00 21.83 0.0M
2023-03-13 22.00 22.00 21.01 21.80 0.0M
2023-03-10 23.49 23.94 22.44 22.46 0.0M
2023-03-09 24.00 24.09 23.81 23.81 0.0M
2023-03-08 24.33 24.48 24.00 24.00 0.0M
2023-03-07 23.61 23.98 23.61 23.98 0.0M
2023-03-06 22.91 23.80 22.91 23.73 0.0M
2023-03-03 20.81 22.85 20.81 22.27 0.0M
2023-03-02 22.83 22.98 22.83 22.98 0.0M
2023-03-01 22.03 22.98 22.00 22.78 0.0M
2023-02-28 21.20 22.03 21.20 22.03 0.0M
2023-02-27 20.80 21.48 20.80 21.44 0.0M
2023-02-24 20.90 20.90 20.50 20.80 0.0M
2023-02-23 20.56 20.58 20.26 20.26 0.0M
2023-02-22 20.26 20.38 20.25 20.26 0.0M
2023-02-21 20.94 20.94 20.56 20.56 0.0M
2023-02-17 20.80 20.90 20.51 20.51 0.0M
2023-02-16 20.40 20.79 20.38 20.79 0.0M
2023-02-15 19.15 20.64 19.15 20.30 0.0M
2023-02-14 20.65 20.92 20.25 20.92 0.0M
2023-02-13 19.98 21.00 19.36 20.65 0.0M
2023-02-10 17.15 19.72 17.15 19.27 0.0M
2023-02-09 17.07 17.16 17.00 17.16 0.0M
2023-02-08 16.78 16.88 16.78 16.88 0.0M
2023-02-06 17.05 17.05 17.05 17.05 0.0M
2023-02-02 16.95 16.96 16.78 16.78 0.0M
2023-02-01 16.71 16.87 16.71 16.87 0.0M
2023-01-31 17.00 17.00 16.48 16.48 0.0M
2023-01-30 17.11 17.36 17.10 17.10 0.0M
2023-01-27 17.46 17.72 17.19 17.39 0.0M
2023-01-26 17.63 17.63 17.47 17.50 0.0M
2023-01-25 17.24 17.45 17.24 17.45 0.0M
2023-01-24 17.41 17.43 17.15 17.15 0.0M
2023-01-23 17.00 17.53 17.00 17.53 0.0M
2023-01-20 16.44 16.97 16.35 16.53 0.0M
2023-01-19 14.10 16.17 14.10 15.40 0.0M
2023-01-18 13.35 14.47 13.35 14.20 0.0M
2023-01-17 14.00 14.00 14.00 14.00 0.0M
2023-01-13 14.01 14.10 14.00 14.00 0.0M
2023-01-12 12.84 13.80 12.84 13.80 0.0M
2023-01-11 11.99 12.23 11.85 12.00 0.0M
2023-01-10 10.97 11.00 10.97 11.00 0.0M
2023-01-09 10.34 11.00 10.16 11.00 0.0M
2023-01-06 12.00 12.01 10.91 11.29 0.0M
2023-01-05 11.00 11.24 10.96 11.00 0.0M
2023-01-04 9.49 11.53 9.45 10.99 0.0M
2023-01-03 9.37 9.37 9.02 9.23 0.0M